Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Strategic Environmental & Energy Resources Inc (OP: SENR )

0.0800 UNCHANGED
Streaming Delayed Price Updated: 12:54 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2014 0.8789 0.9100 0.8789 0.9000 10,580 -0.01(-1.10%)
Sep 29, 2014 1.000 1.010 0.9100 0.9100 69,761 -0.10(-9.90%)
Sep 26, 2014 0.9000 1.010 0.9000 1.010 57,360 +0.11(+12.21%)
Sep 25, 2014 0.9385 0.9385 0.9001 0.9001 20,965 -0.03(-3.22%)
Sep 24, 2014 0.9300 0.9800 0.9300 0.9300 3,510 +0.02(+2.20%)
Sep 23, 2014 0.9400 0.9400 0.9100 0.9100 4,000 -0.03(-3.19%)
Sep 22, 2014 0.9900 0.9900 0.9200 0.9400 23,345 -0.06(-6.00%)
Sep 19, 2014 0.9700 1.000 0.9599 1.000 110,590 +0.10(+10.58%)
Sep 18, 2014 0.9043 0.9043 0.9043 0.9043 610 -0.08(-7.72%)
Sep 16, 2014 0.9800 0.9800 0.9800 0 -0.00(-0.01%)
Sep 15, 2014 0.9890 0.9900 0.9890 0.9801 13,928 -0.03(-2.96%)
Sep 12, 2014 1.010 1.010 1.010 1.010 140 +0.01(+1.00%)
Sep 11, 2014 1.020 1.020 0.9800 1.000 23,300 -0.02(-1.96%)
Sep 10, 2014 1.030 1.040 0.9901 1.020 24,712 +0.00(+0.00%)
Sep 09, 2014 1.019 1.030 1.010 1.020 33,570 -0.01(-0.97%)
Sep 08, 2014 0.9901 1.050 0.9901 1.030 8,800 -0.02(-1.90%)
Sep 04, 2014 1.050 1.050 1.050 0 -0.01(-0.94%)
Sep 03, 2014 1.060 1.070 0.9905 1.060 2,620 +0.01(+0.95%)
Sep 02, 2014 1.050 1.100 1.050 1.050 5,500 -0.03(-2.78%)
Aug 29, 2014 1.080 1.080 1.080 0 +0.03(+2.86%)
Aug 28, 2014 1.080 1.080 1.050 1.050 6,850 -0.03(-2.78%)
Aug 27, 2014 1.050 1.080 0.9900 1.080 8,400 +0.03(+2.86%)
Aug 26, 2014 0.8800 1.100 0.8600 1.050 87,912 +0.06(+6.04%)
Aug 25, 2014 1.000 1.065 0.9902 0.9902 27,020 -0.09(-8.31%)
Aug 22, 2014 1.075 1.080 1.000 1.080 19,980 +0.03(+2.86%)
Aug 21, 2014 1.050 1.050 1.050 1.050 1,600 -0.10(-8.70%)
Aug 20, 2014 1.040 1.150 1.030 1.150 29,577 +0.11(+10.58%)
Aug 19, 2014 1.020 1.070 1.020 1.040 33,703 +0.02(+1.96%)
Aug 18, 2014 1.130 0.9800 1.020 57,997 -0.11(-9.73%)
Aug 15, 2014 1.060 1.140 1.010 1.130 56,400 +0.03(+2.73%)
Aug 14, 2014 1.100 1.050 1.100 19,550 +0.05(+4.76%)
Aug 13, 2014 1.040 1.050 1.000 1.050 47,130 -0.05(-4.55%)
Aug 12, 2014 1.110 1.130 1.100 1.100 12,275 -0.04(-3.51%)
Aug 11, 2014 1.060 1.180 1.060 1.140 89,775 +0.08(+7.55%)
Aug 08, 2014 1.140 1.150 1.060 1.060 77,600 -0.08(-7.02%)
Aug 07, 2014 1.140 1.140 1.140 1.140 2,000 -0.01(-0.87%)
Aug 06, 2014 1.150 1.180 1.130 1.150 11,400 +0.02(+1.77%)
Aug 05, 2014 1.010 1.130 1.010 1.130 16,781 +0.02(+1.80%)
Aug 04, 2014 1.140 1.180 1.110 1.110 5,800 -0.03(-2.63%)
Aug 01, 2014 1.130 1.140 1.050 1.140 13,117 +0.01(+0.88%)
Jul 31, 2014 1.170 1.170 1.120 1.130 29,562 -0.04(-3.42%)
Jul 30, 2014 1.160 1.200 1.130 1.170 59,855 -0.03(-2.50%)
Jul 29, 2014 1.240 1.240 1.160 1.200 11,012 -0.10(-7.69%)
Jul 28, 2014 1.225 1.300 1.210 1.300 27,200 +0.06(+4.84%)
Jul 25, 2014 1.300 1.330 1.180 1.240 30,100 +0.04(+3.33%)
Jul 24, 2014 1.250 1.250 1.180 1.200 70,200 -0.03(-2.44%)
Jul 23, 2014 1.250 1.340 1.180 1.230 45,700 -0.07(-5.38%)
Jul 22, 2014 1.200 1.300 1.200 1.300 35,838 +0.03(+2.36%)
Jul 21, 2014 1.300 1.300 1.150 1.270 13,600 +0.02(+1.60%)
Jul 18, 2014 1.250 1.250 1.250 1.250 8,900 -0.05(-3.85%)
Jul 17, 2014 1.310 1.310 1.200 1.300 3,200 +0.02(+1.56%)
Jul 16, 2014 1.340 1.340 1.270 1.280 20,100 +0.01(+0.79%)
Jul 15, 2014 1.300 1.340 1.200 1.270 32,600 -0.01(-0.78%)
Jul 14, 2014 1.260 1.300 1.200 1.280 74,900 -0.02(-1.54%)
Jul 11, 2014 1.250 1.300 1.240 1.300 25,800 +0.08(+6.56%)
Jul 10, 2014 1.150 1.220 1.150 1.220 8,815 +0.07(+6.09%)
Jul 09, 2014 1.100 1.150 1.100 1.150 3,450 +0.03(+2.68%)
Jul 08, 2014 1.250 1.250 1.100 1.120 51,363 -0.15(-11.81%)
Jul 07, 2014 1.220 1.270 1.200 1.270 4,437 +0.00(+0.00%)
Jul 03, 2014 1.270 1.270 1.270 0 +0.00(+0.00%)
Jul 02, 2014 1.290 1.350 1.270 1.270 31,341 -0.08(-5.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.